Hunan Changyuan Lico Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	8.600	8.630	8.470	8.520	8.481	6,835,360
2023-10-30	8.500	8.680	8.460	8.640	8.600	12,181,911
2023-10-27	8.210	8.630	8.110	8.560	8.521	14,131,187
2023-10-26	8.240	8.300	8.050	8.240	8.202	8,454,450
2023-10-25	8.300	8.430	8.290	8.300	8.262	6,566,709
2023-10-24	8.110	8.290	8.110	8.250	8.212	9,717,342
2023-10-23	8.450	8.490	8.030	8.070	8.033	8,041,515
2023-10-20	8.330	8.530	8.300	8.440	8.401	8,619,803
2023-10-19	8.370	8.510	8.320	8.320	8.282	6,766,041
2023-10-18	8.560	8.590	8.400	8.400	8.361	6,098,086
2023-10-17	8.500	8.630	8.460	8.560	8.521	7,961,752
2023-10-16	8.690	8.710	8.440	8.500	8.461	7,359,202
2023-10-13	8.700	8.740	8.610	8.690	8.650	7,760,510
2023-10-12	8.450	8.780	8.450	8.780	8.740	16,687,141
2023-10-11	8.440	8.520	8.420	8.430	8.391	7,571,088
2023-10-10	8.410	8.620	8.400	8.450	8.411	7,477,683
2023-10-09	8.540	8.540	8.370	8.410	8.371	8,137,825
2023-09-28	8.630	8.750	8.540	8.550	8.511	10,167,639
2023-09-27	8.540	8.820	8.540	8.630	8.590	10,173,502
2023-09-26	8.690	8.750	8.580	8.590	8.550	7,301,912
2023-09-25	8.850	8.880	8.670	8.690	8.650	9,187,740
2023-09-22	8.770	8.880	8.720	8.860	8.819	11,204,932
2023-09-21	8.790	8.910	8.770	8.790	8.749	7,232,221
2023-09-20	9.150	9.200	8.820	8.820	8.779	12,492,593
2023-09-19	9.400	9.420	9.160	9.190	9.148	5,281,743
2023-09-18	9.180	9.440	9.140	9.370	9.327	5,839,531
2023-09-15	9.240	9.250	9.140	9.200	9.158	4,783,948
2023-09-14	9.280	9.360	9.140	9.180	9.138	5,126,674
2023-09-13	9.530	9.560	9.280	9.320	9.277	5,097,354
2023-09-12	9.460	9.580	9.410	9.480	9.436	5,610,701
2023-09-11	9.180	9.540	9.110	9.490	9.446	9,253,692
2023-09-08	9.140	9.250	9.130	9.140	9.098	4,457,119
2023-09-07	9.510	9.550	9.200	9.200	9.158	9,113,260
2023-09-06	9.560	9.570	9.430	9.540	9.496	5,593,640
2023-09-05	9.630	9.690	9.520	9.550	9.506	6,441,438
2023-09-04	9.410	9.650	9.390	9.630	9.586	10,183,204
2023-09-01	9.400	9.450	9.330	9.390	9.347	5,361,590
2023-08-31	9.550	9.620	9.380	9.410	9.367	7,328,190
2023-08-30	9.720	9.840	9.530	9.570	9.526	11,129,077
2023-08-29	9.490	9.720	9.420	9.620	9.576	14,795,967
2023-08-28	9.930	9.940	9.450	9.450	9.406	14,418,199
2023-08-25	9.370	9.430	9.270	9.320	9.277	6,919,416
2023-08-24	9.450	9.510	9.320	9.330	9.287	6,181,368
2023-08-23	9.570	9.580	9.330	9.390	9.347	7,132,655
2023-08-22	9.690	9.760	9.430	9.550	9.506	9,005,657
2023-08-21	9.740	9.870	9.650	9.680	9.635	8,504,926
2023-08-18	9.960	10.040	9.820	9.830	9.785	8,303,336
2023-08-17	9.750	9.840	9.610	9.800	9.755	6,111,368
2023-08-16	9.760	9.860	9.660	9.730	9.685	6,528,935
2023-08-15	10.400	10.460	9.630	9.770	9.725	18,149,177
2023-08-14	10.780	10.880	10.310	10.390	10.342	10,114,853
2023-08-11	10.950	11.050	10.760	10.780	10.730	6,236,565
2023-08-10	11.130	11.140	10.940	10.950	10.899	4,324,443
2023-08-09	11.090	11.150	11.000	11.070	11.019	3,865,082
2023-08-08	11.080	11.150	11.050	11.120	11.069	4,576,076
2023-08-07	11.160	11.270	11.040	11.150	11.099	5,018,287
2023-08-04	11.240	11.290	11.190	11.210	11.158	5,511,200
2023-08-03	11.180	11.320	11.120	11.190	11.138	6,259,061
2023-08-02	11.250	11.280	11.180	11.190	11.138	4,374,057
2023-08-01	11.180	11.250	11.120	11.220	11.168	8,337,058

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.0414 CNY
2023-06-15	0.2316 CNY
2022-05-26	0.1090 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.